Price Data Selection & Download
Vardhman Textiles Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Vardhman Textiles ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹688.00
July 06, 2026
NSE Exchange
Share Price All Time Low
₹6.90
January 29, 2003
NSE Exchange
Highest Volume Trading Day
26,383,732
September 01, 2026 • ₹602.30
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
VTL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹558.50 | ₹580.50 | ₹558.20 | ₹578.05 | 361,599 |
| 2026-09-17 | ₹570.75 | ₹572.40 | ₹558.80 | ₹561.30 | 160,680 |
| 2026-09-16 | ₹550.50 | ₹577.00 | ₹543.35 | ₹571.75 | 547,052 |
| 2026-09-15 | ₹566.25 | ₹570.25 | ₹545.20 | ₹547.00 | 162,882 |
| 2026-09-11 | ₹572.60 | ₹573.30 | ₹557.70 | ₹566.20 | 200,543 |
| 2026-09-10 | ₹580.10 | ₹587.60 | ₹572.35 | ₹575.60 | 287,496 |
| 2026-09-09 | ₹587.95 | ₹591.85 | ₹579.10 | ₹583.00 | 175,793 |
| 2026-09-08 | ₹587.00 | ₹590.00 | ₹582.50 | ₹584.40 | 143,998 |
| 2026-09-07 | ₹592.00 | ₹598.50 | ₹586.40 | ₹590.20 | 209,417 |
| 2026-09-04 | ₹592.00 | ₹604.10 | ₹586.70 | ₹598.20 | 284,973 |
| 2026-09-03 | ₹584.10 | ₹595.55 | ₹584.10 | ₹588.65 | 334,048 |
| 2026-09-02 | ₹598.00 | ₹602.90 | ₹584.25 | ₹587.45 | 990,696 |
| 2026-09-01 | ₹576.60 | ₹637.85 | ₹572.05 | ₹602.30 | 26,383,732 |
| 2026-08-31 | ₹592.20 | ₹595.00 | ₹567.00 | ₹572.05 | 422,933 |
| 2026-08-28 | ₹592.00 | ₹598.45 | ₹587.50 | ₹592.75 | 103,519 |
| 2026-08-27 | ₹603.00 | ₹607.50 | ₹592.65 | ₹594.60 | 155,966 |
| 2026-08-26 | ₹602.55 | ₹607.50 | ₹601.00 | ₹602.90 | 132,158 |
| 2026-08-25 | ₹599.60 | ₹608.85 | ₹598.15 | ₹601.35 | 176,383 |
| 2026-08-24 | ₹604.85 | ₹609.00 | ₹595.60 | ₹599.55 | 162,986 |
| 2026-08-21 | ₹599.35 | ₹608.00 | ₹589.35 | ₹602.90 | 312,172 |
| 2026-08-20 | ₹596.15 | ₹603.85 | ₹593.55 | ₹600.50 | 105,812 |
| 2026-08-19 | ₹603.20 | ₹603.60 | ₹592.00 | ₹596.15 | 136,119 |
| 2026-08-18 | ₹606.20 | ₹611.00 | ₹587.65 | ₹598.90 | 253,029 |
| 2026-08-17 | ₹590.00 | ₹609.00 | ₹589.00 | ₹605.25 | 134,126 |
| 2026-08-14 | ₹590.00 | ₹596.55 | ₹589.80 | ₹590.60 | 79,833 |
| 2026-08-13 | ₹591.90 | ₹594.80 | ₹587.85 | ₹590.85 | 95,060 |
| 2026-08-12 | ₹596.15 | ₹600.60 | ₹588.10 | ₹591.90 | 145,328 |
| 2026-08-11 | ₹613.50 | ₹613.50 | ₹594.05 | ₹596.00 | 160,271 |
| 2026-08-10 | ₹610.00 | ₹612.80 | ₹604.35 | ₹608.30 | 192,859 |
| 2026-08-07 | ₹605.00 | ₹615.30 | ₹601.75 | ₹606.75 | 225,767 |
| 2026-08-06 | ₹605.00 | ₹609.50 | ₹600.00 | ₹602.20 | 166,411 |
| 2026-08-05 | ₹602.00 | ₹613.50 | ₹594.00 | ₹598.00 | 253,440 |
| 2026-08-04 | ₹590.00 | ₹603.45 | ₹589.00 | ₹598.05 | 377,714 |
| 2026-08-03 | ₹585.80 | ₹592.00 | ₹576.00 | ₹588.35 | 480,679 |
| 2026-07-31 | ₹604.40 | ₹611.10 | ₹582.50 | ₹585.80 | 577,911 |
| 2026-07-30 | ₹630.70 | ₹650.00 | ₹596.90 | ₹602.10 | 2,725,501 |
| 2026-07-29 | ₹612.95 | ₹634.70 | ₹612.00 | ₹629.55 | 180,184 |
| 2026-07-28 | ₹625.10 | ₹631.90 | ₹608.60 | ₹612.50 | 203,030 |
| 2026-07-27 | ₹617.90 | ₹632.75 | ₹617.00 | ₹628.25 | 141,054 |
| 2026-07-24 | ₹606.30 | ₹620.00 | ₹598.05 | ₹614.60 | 130,927 |
| 2026-07-23 | ₹625.00 | ₹635.50 | ₹602.30 | ₹610.10 | 196,724 |
| 2026-07-22 | ₹622.00 | ₹632.00 | ₹612.00 | ₹626.55 | 174,162 |
| 2026-07-21 | ₹631.10 | ₹636.10 | ₹621.95 | ₹625.10 | 145,456 |
| 2026-07-20 | ₹636.30 | ₹645.45 | ₹628.00 | ₹631.05 | 124,181 |
| 2026-07-17 | ₹635.95 | ₹641.55 | ₹630.90 | ₹636.55 | 90,616 |
| 2026-07-16 | ₹635.95 | ₹647.50 | ₹634.00 | ₹635.85 | 176,906 |
| 2026-07-15 | ₹647.05 | ₹651.45 | ₹634.00 | ₹635.95 | 109,273 |
| 2026-07-14 | ₹648.00 | ₹659.00 | ₹640.05 | ₹643.55 | 169,892 |
| 2026-07-13 | ₹633.40 | ₹652.95 | ₹626.60 | ₹650.65 | 168,204 |
| 2026-07-10 | ₹639.90 | ₹641.00 | ₹630.10 | ₹636.15 | 118,810 |
| 2026-07-09 | ₹624.40 | ₹641.25 | ₹623.05 | ₹633.40 | 150,924 |
| 2026-07-08 | ₹641.55 | ₹646.85 | ₹620.00 | ₹623.95 | 215,519 |
| 2026-07-07 | ₹661.80 | ₹664.40 | ₹642.05 | ₹645.05 | 222,758 |
| 2026-07-06 | ₹665.10 | ₹688.00 | ₹657.00 | ₹661.85 | 589,665 |
| 2026-07-03 | ₹657.65 | ₹674.90 | ₹652.10 | ₹666.25 | 510,399 |
| 2026-07-02 | ₹646.20 | ₹660.60 | ₹640.00 | ₹657.65 | 334,121 |
| 2026-07-01 | ₹636.55 | ₹648.80 | ₹630.40 | ₹646.20 | 320,113 |
| 2026-06-30 | ₹636.00 | ₹646.00 | ₹633.00 | ₹636.15 | 345,931 |
| 2026-06-29 | ₹630.10 | ₹644.80 | ₹624.00 | ₹632.90 | 451,338 |
| 2026-06-25 | ₹648.50 | ₹655.00 | ₹631.70 | ₹634.30 | 286,950 |
| 2026-06-24 | ₹643.35 | ₹659.00 | ₹640.40 | ₹645.30 | 576,822 |
| 2026-06-23 | ₹656.90 | ₹658.95 | ₹636.10 | ₹638.55 | 246,161 |
| 2026-06-22 | ₹664.00 | ₹664.00 | ₹652.20 | ₹656.20 | 229,517 |
| 2026-06-19 | ₹660.00 | ₹670.05 | ₹650.90 | ₹657.45 | 613,055 |
| 2026-06-18 | ₹632.00 | ₹665.90 | ₹630.00 | ₹661.40 | 1,413,690 |
| 2026-06-17 | ₹633.10 | ₹636.20 | ₹613.30 | ₹626.15 | 304,538 |
| 2026-06-16 | ₹638.10 | ₹644.75 | ₹630.00 | ₹631.85 | 216,547 |
| 2026-06-15 | ₹630.10 | ₹650.85 | ₹611.40 | ₹637.80 | 909,584 |
| 2026-06-12 | ₹619.90 | ₹630.80 | ₹616.25 | ₹627.85 | 220,540 |
| 2026-06-11 | ₹609.00 | ₹638.00 | ₹607.90 | ₹614.45 | 427,918 |
| 2026-06-10 | ₹620.00 | ₹624.10 | ₹602.50 | ₹613.45 | 183,151 |
| 2026-06-09 | ₹620.65 | ₹638.00 | ₹618.95 | ₹620.85 | 86,910 |
| 2026-06-08 | ₹626.50 | ₹645.45 | ₹615.80 | ₹618.85 | 310,196 |
| 2026-06-05 | ₹633.00 | ₹640.80 | ₹627.75 | ₹631.40 | 349,112 |
| 2026-06-04 | ₹620.05 | ₹637.55 | ₹612.90 | ₹631.60 | 460,424 |
| 2026-06-03 | ₹613.85 | ₹624.60 | ₹604.10 | ₹620.15 | 256,100 |
| 2026-06-02 | ₹600.00 | ₹616.95 | ₹593.25 | ₹613.85 | 427,539 |
| 2026-06-01 | ₹605.90 | ₹622.00 | ₹596.25 | ₹599.60 | 1,162,943 |
| 2026-05-29 | ₹595.90 | ₹599.80 | ₹570.25 | ₹577.15 | 280,618 |
| 2026-05-27 | ₹599.25 | ₹604.15 | ₹594.00 | ₹595.50 | 129,644 |
| 2026-05-26 | ₹601.40 | ₹607.80 | ₹596.50 | ₹598.65 | 185,231 |
| 2026-05-25 | ₹617.25 | ₹623.00 | ₹591.80 | ₹601.40 | 273,602 |
| 2026-05-22 | ₹621.20 | ₹625.00 | ₹609.00 | ₹610.65 | 183,106 |
| 2026-05-21 | ₹605.00 | ₹626.80 | ₹605.00 | ₹619.65 | 534,518 |
| 2026-05-20 | ₹613.70 | ₹622.65 | ₹603.30 | ₹609.75 | 159,257 |
| 2026-05-19 | ₹595.00 | ₹615.50 | ₹590.30 | ₹613.70 | 417,753 |
| 2026-05-18 | ₹604.00 | ₹607.00 | ₹587.05 | ₹595.75 | 163,339 |
| 2026-05-15 | ₹606.00 | ₹620.00 | ₹604.00 | ₹606.95 | 340,313 |
| 2026-05-14 | ₹609.90 | ₹616.20 | ₹603.35 | ₹606.00 | 170,422 |
| 2026-05-13 | ₹613.75 | ₹633.65 | ₹607.00 | ₹609.90 | 532,346 |
| 2026-05-12 | ₹608.75 | ₹618.00 | ₹600.05 | ₹613.75 | 747,286 |
| 2026-05-11 | ₹575.00 | ₹619.90 | ₹564.05 | ₹605.65 | 1,050,314 |
| 2026-05-08 | ₹596.90 | ₹600.00 | ₹562.30 | ₹580.70 | 780,987 |
| 2026-05-07 | ₹618.00 | ₹622.15 | ₹592.30 | ₹596.45 | 735,834 |
| 2026-05-06 | ₹641.10 | ₹647.00 | ₹606.25 | ₹609.90 | 703,482 |
| 2026-05-05 | ₹629.00 | ₹638.00 | ₹619.90 | ₹636.05 | 426,062 |
| 2026-05-04 | ₹619.75 | ₹634.80 | ₹614.00 | ₹626.10 | 642,199 |
| 2026-04-30 | ₹608.75 | ₹618.00 | ₹604.00 | ₹612.00 | 391,433 |
| 2026-04-29 | ₹612.50 | ₹618.45 | ₹604.85 | ₹608.75 | 352,316 |
| 2026-04-28 | ₹598.60 | ₹620.70 | ₹596.70 | ₹609.15 | 1,000,448 |
| 2026-04-27 | ₹588.00 | ₹600.40 | ₹585.75 | ₹597.60 | 741,407 |
| 2026-04-24 | ₹571.95 | ₹594.90 | ₹570.00 | ₹590.05 | 2,895,106 |
| 2026-04-23 | ₹566.05 | ₹572.00 | ₹560.95 | ₹569.40 | 283,556 |
| 2026-04-22 | ₹560.00 | ₹574.00 | ₹551.60 | ₹566.05 | 558,502 |
| 2026-04-21 | ₹554.00 | ₹574.60 | ₹552.00 | ₹560.35 | 975,115 |
| 2026-04-20 | ₹557.65 | ₹602.60 | ₹546.35 | ₹549.90 | 3,765,444 |
| 2026-04-17 | ₹545.45 | ₹559.80 | ₹544.00 | ₹557.60 | 259,304 |
| 2026-04-16 | ₹564.00 | ₹564.00 | ₹543.05 | ₹545.45 | 314,273 |
| 2026-04-15 | ₹560.00 | ₹560.00 | ₹550.55 | ₹558.00 | 326,692 |
| 2026-04-13 | ₹549.00 | ₹554.85 | ₹532.50 | ₹548.25 | 366,441 |
| 2026-04-10 | ₹549.85 | ₹566.00 | ₹549.15 | ₹560.85 | 644,848 |
| 2026-04-09 | ₹551.65 | ₹564.95 | ₹547.40 | ₹549.85 | 512,246 |
| 2026-04-08 | ₹555.10 | ₹559.90 | ₹546.60 | ₹551.35 | 393,243 |
| 2026-04-07 | ₹528.75 | ₹549.40 | ₹528.75 | ₹547.15 | 347,567 |
| 2026-04-06 | ₹535.00 | ₹542.00 | ₹524.10 | ₹537.00 | 307,802 |
| 2026-04-02 | ₹528.00 | ₹542.90 | ₹520.50 | ₹536.60 | 658,771 |
| 2026-04-01 | ₹525.00 | ₹532.40 | ₹520.65 | ₹529.80 | 726,645 |
| 2026-03-30 | ₹520.95 | ₹529.00 | ₹513.55 | ₹523.70 | 701,937 |
| 2026-03-27 | ₹521.20 | ₹534.00 | ₹508.55 | ₹527.20 | 396,454 |
| 2026-03-25 | ₹534.00 | ₹540.60 | ₹516.35 | ₹523.65 | 280,659 |
| 2026-03-24 | ₹543.20 | ₹543.90 | ₹529.30 | ₹534.60 | 391,877 |
| 2026-03-23 | ₹534.00 | ₹553.80 | ₹523.05 | ₹538.80 | 1,910,066 |
| 2026-03-20 | ₹531.00 | ₹540.00 | ₹523.85 | ₹532.90 | 367,237 |
| 2026-03-19 | ₹546.85 | ₹546.85 | ₹525.25 | ₹529.25 | 207,978 |
| 2026-03-18 | ₹554.00 | ₹559.70 | ₹544.10 | ₹548.70 | 456,868 |
| 2026-03-17 | ₹536.00 | ₹559.90 | ₹528.10 | ₹553.85 | 2,236,482 |
| 2026-03-16 | ₹530.00 | ₹533.75 | ₹522.00 | ₹531.30 | 256,449 |
| 2026-03-13 | ₹541.00 | ₹542.65 | ₹528.25 | ₹536.75 | 244,075 |
| 2026-03-12 | ₹543.05 | ₹545.95 | ₹536.00 | ₹541.35 | 132,566 |
| 2026-03-11 | ₹541.80 | ₹548.00 | ₹535.65 | ₹546.00 | 222,551 |
| 2026-03-10 | ₹543.25 | ₹548.50 | ₹534.00 | ₹541.30 | 254,970 |
| 2026-03-09 | ₹532.95 | ₹546.55 | ₹515.80 | ₹540.55 | 324,300 |
| 2026-03-06 | ₹544.00 | ₹547.00 | ₹531.20 | ₹538.90 | 190,258 |
| 2026-03-05 | ₹544.00 | ₹552.00 | ₹535.95 | ₹546.50 | 439,961 |
| 2026-03-04 | ₹534.75 | ₹549.90 | ₹527.05 | ₹538.20 | 324,346 |
| 2026-03-02 | ₹511.00 | ₹548.70 | ₹511.00 | ₹547.50 | 417,003 |
| 2026-02-27 | ₹548.00 | ₹548.00 | ₹536.65 | ₹542.55 | 435,322 |
| 2026-02-26 | ₹545.00 | ₹549.90 | ₹531.30 | ₹549.30 | 827,384 |
| 2026-02-25 | ₹539.65 | ₹547.50 | ₹525.55 | ₹545.30 | 542,486 |
| 2026-02-24 | ₹520.00 | ₹542.50 | ₹502.00 | ₹539.65 | 1,447,695 |
| 2026-02-23 | ₹539.90 | ₹539.90 | ₹522.50 | ₹536.10 | 533,632 |
| 2026-02-20 | ₹515.00 | ₹539.90 | ₹511.00 | ₹536.45 | 1,030,359 |
| 2026-02-19 | ₹506.30 | ₹531.20 | ₹500.10 | ₹522.75 | 888,938 |
| 2026-02-18 | ₹505.75 | ₹513.80 | ₹498.00 | ₹509.65 | 277,442 |
| 2026-02-17 | ₹509.00 | ₹513.75 | ₹503.25 | ₹505.75 | 280,033 |
| 2026-02-16 | ₹510.80 | ₹511.15 | ₹501.65 | ₹508.30 | 386,787 |
| 2026-02-13 | ₹482.00 | ₹525.00 | ₹475.00 | ₹510.55 | 4,174,502 |
| 2026-02-12 | ₹479.00 | ₹488.80 | ₹471.20 | ₹483.75 | 808,368 |
| 2026-02-11 | ₹488.00 | ₹488.30 | ₹473.00 | ₹478.80 | 377,039 |
| 2026-02-10 | ₹498.00 | ₹501.75 | ₹480.00 | ₹488.10 | 781,952 |
| 2026-02-09 | ₹487.70 | ₹511.75 | ₹487.70 | ₹507.05 | 701,452 |
| 2026-02-06 | ₹485.35 | ₹496.85 | ₹476.15 | ₹482.00 | 231,152 |
| 2026-02-05 | ₹494.05 | ₹494.10 | ₹477.25 | ₹485.35 | 288,603 |
| 2026-02-04 | ₹511.85 | ₹519.85 | ₹486.65 | ₹491.60 | 921,710 |
| 2026-02-03 | ₹539.85 | ₹539.85 | ₹493.50 | ₹511.95 | 3,888,786 |
| 2026-02-02 | ₹452.20 | ₹461.95 | ₹434.05 | ₹457.25 | 424,094 |
| 2026-02-01 | ₹439.05 | ₹463.95 | ₹430.45 | ₹452.20 | 1,594,750 |
| 2026-01-30 | ₹413.55 | ₹468.00 | ₹407.45 | ₹432.35 | 8,725,841 |
| 2026-01-29 | ₹415.00 | ₹417.20 | ₹406.25 | ₹413.55 | 126,899 |
| 2026-01-28 | ₹412.30 | ₹422.40 | ₹409.80 | ₹412.95 | 171,665 |
| 2026-01-27 | ₹405.15 | ₹424.15 | ₹400.60 | ₹410.15 | 467,760 |
| 2026-01-23 | ₹418.10 | ₹418.10 | ₹401.05 | ₹403.45 | 88,011 |
| 2026-01-22 | ₹403.20 | ₹422.95 | ₹403.20 | ₹416.05 | 259,624 |
| 2026-01-21 | ₹401.65 | ₹408.00 | ₹391.00 | ₹402.95 | 1,174,413 |
| 2026-01-20 | ₹407.00 | ₹411.75 | ₹401.00 | ₹402.85 | 93,819 |
| 2026-01-19 | ₹417.50 | ₹417.50 | ₹401.40 | ₹407.10 | 64,801 |
| 2026-01-16 | ₹419.95 | ₹424.05 | ₹415.00 | ₹417.50 | 68,958 |
| 2026-01-14 | ₹419.00 | ₹424.05 | ₹414.10 | ₹420.95 | 65,328 |
| 2026-01-13 | ₹422.50 | ₹425.00 | ₹409.90 | ₹415.55 | 96,967 |
| 2026-01-12 | ₹408.15 | ₹427.80 | ₹398.50 | ₹421.10 | 156,653 |
| 2026-01-09 | ₹405.05 | ₹416.55 | ₹405.05 | ₹411.55 | 129,421 |
| 2026-01-08 | ₹425.50 | ₹431.55 | ₹410.00 | ₹413.05 | 120,849 |
| 2026-01-07 | ₹425.00 | ₹429.30 | ₹421.00 | ₹425.50 | 74,341 |
| 2026-01-06 | ₹435.00 | ₹435.75 | ₹423.00 | ₹425.55 | 62,129 |
| 2026-01-05 | ₹433.10 | ₹440.90 | ₹431.00 | ₹435.15 | 93,253 |
| 2026-01-02 | ₹433.00 | ₹437.95 | ₹433.00 | ₹436.10 | 39,890 |
| 2026-01-01 | ₹437.55 | ₹439.90 | ₹433.05 | ₹435.45 | 39,258 |
Vardhman Textiles Share Price Performance Analysis (Jan 2003 - Sep 2026)
VTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.75%
₹435.45 → ₹578.05
Year to Date
Price Volatility
12.07%
Low Volatility
Year to Date
Average Daily Volume
670,998
Year to Date Average
NSE Exchange
Vardhman Textiles Share Price History – Frequently Asked Questions
Common questions about VTL historical data and records. Review VTL PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vardhman Textiles (VTL)?
The all-time high share price of Vardhman Textiles was ₹688.0 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Vardhman Textiles (VTL)?
The all-time low share price of Vardhman Textiles was ₹6.9 recorded on January 29, 2003 on the NSE exchange.
How can I download VTL historical share price data?
You can download Vardhman Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VTL shares?
The highest trading volume day for Vardhman Textiles was 26,383,732 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹602.3.